Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fat Brands Inc (NQ: FAT )

5.451 +0.021 (+0.38%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 4.896 4.965 4.888 4.954 8,011 +0.02(+0.41%)
Jul 30, 2018 4.988 4.988 4.834 4.934 3,190 +0.05(+0.94%)
Jul 27, 2018 4.950 5.042 4.796 4.888 12,471 -0.15(-3.05%)
Jul 26, 2018 5.003 5.084 4.948 5.042 28,617 -0.00(-0.00%)
Jul 25, 2018 5.011 5.157 4.934 5.042 12,030 -0.12(-2.38%)
Jul 24, 2018 5.184 5.296 5.042 5.165 4,830 +0.12(+2.29%)
Jul 23, 2018 5.142 5.273 5.027 5.050 2,556 -0.01(-0.15%)
Jul 20, 2018 4.774 5.073 4.774 5.057 8,705 +0.00(+0.00%)
Jul 19, 2018 5.149 5.149 4.965 5.057 8,053 +0.09(+1.86%)
Jul 18, 2018 4.773 4.965 4.773 4.965 2,444 -0.04(-0.77%)
Jul 17, 2018 5.019 5.157 5.003 5.003 7,997 +0.32(+6.82%)
Jul 16, 2018 5.250 5.250 4.684 4.684 21,440 -0.45(-8.78%)
Jul 13, 2018 5.064 5.165 5.024 5.135 7,172 -0.10(-1.91%)
Jul 12, 2018 5.481 5.181 5.234 7,780 -0.15(-2.70%)
Jul 11, 2018 5.219 5.380 5.196 5.380 10,818 +0.24(+4.63%)
Jul 10, 2018 5.281 5.281 5.104 5.142 7,778 -0.03(-0.66%)
Jul 09, 2018 5.758 5.800 5.104 5.176 36,495 -0.60(-10.34%)
Jul 06, 2018 5.881 5.881 5.773 5.773 643 -0.12(-2.02%)
Jul 05, 2018 5.908 5.935 5.889 5.893 4,652 +0.13(+2.34%)
Jul 03, 2018 5.758 5.758 5.758 0 +0.00(+0.00%)
Jul 02, 2018 5.811 5.811 5.733 5.758 2,307 -0.00(-0.00%)
Jun 29, 2018 5.705 5.758 5.705 5.758 3,169 +0.08(+1.33%)
Jun 28, 2018 5.712 5.778 5.682 5.682 18,069 -0.01(-0.13%)
Jun 27, 2018 5.682 5.800 5.682 5.690 8,976 +0.12(+2.18%)
Jun 26, 2018 5.834 5.834 5.546 5.568 12,794 -0.27(-4.67%)
Jun 25, 2018 5.985 6.061 5.742 5.841 4,984 -0.22(-3.63%)
Jun 22, 2018 5.765 6.061 5.523 6.061 15,096 +0.31(+5.40%)
Jun 21, 2018 6.000 6.000 5.682 5.750 16,101 -0.29(-4.73%)
Jun 20, 2018 5.909 6.045 5.909 6.036 9,193 +0.09(+1.48%)
Jun 19, 2018 5.932 6.038 5.917 5.947 8,967 -0.08(-1.26%)
Jun 18, 2018 6.000 6.023 5.917 6.023 16,437 +0.04(+0.63%)
Jun 15, 2018 6.000 5.765 5.985 18,147 +0.22(+3.81%)
Jun 14, 2018 6.008 6.121 5.644 5.765 49,688 -0.30(-4.99%)
Jun 13, 2018 5.561 6.068 5.561 6.068 5,328 +0.42(+7.37%)
Jun 12, 2018 5.531 5.667 5.531 5.652 7,003 -0.02(-0.27%)
Jun 11, 2018 5.409 5.667 5.398 5.667 22,657 +0.27(+4.96%)
Jun 08, 2018 5.485 5.489 5.328 5.399 3,735 -0.09(-1.56%)
Jun 07, 2018 5.114 5.486 5.114 5.485 46,823 +0.36(+7.10%)
Jun 06, 2018 5.265 5.265 5.121 5.121 16,120 -0.14(-2.59%)
Jun 05, 2018 5.265 5.265 5.186 5.258 4,095 -0.01(-0.14%)
Jun 04, 2018 5.265 5.265 5.186 5.265 10,009 +0.03(+0.58%)
Jun 01, 2018 5.531 5.682 5.190 5.235 20,787 +0.01(+0.15%)
May 31, 2018 5.265 5.297 5.228 5.228 3,207 -0.05(-1.00%)
May 30, 2018 5.265 5.394 5.265 5.281 11,942 +0.02(+0.29%)
May 29, 2018 5.531 5.531 5.265 5.265 17,217 +0.01(+0.21%)
May 25, 2018 5.254 5.254 5.254 0 -0.02(-0.32%)
May 24, 2018 5.292 5.415 5.271 5.271 956 -0.01(-0.10%)
May 23, 2018 5.318 5.318 5.198 5.276 8,803 -0.12(-2.16%)
May 22, 2018 5.268 5.462 5.268 5.393 11,703 +0.15(+2.87%)
May 21, 2018 5.187 5.253 5.187 5.242 3,134 -0.13(-2.41%)
May 18, 2018 5.182 5.371 5.046 5.371 3,768 +0.08(+1.43%)
May 17, 2018 5.281 5.303 5.192 5.296 6,359 +0.27(+5.43%)
May 16, 2018 5.250 5.493 5.015 5.023 34,319 -0.16(-3.07%)
May 15, 2018 4.915 5.296 4.900 5.182 28,266 +0.27(+5.56%)
May 14, 2018 4.781 5.081 4.781 4.909 31,351 +0.07(+1.41%)
May 11, 2018 4.659 4.907 4.659 4.841 7,495 +0.20(+4.41%)
May 10, 2018 5.000 5.052 4.621 4.637 35,841 -0.51(-9.87%)
May 09, 2018 4.637 5.166 4.614 5.144 22,640 +0.60(+13.17%)
May 08, 2018 4.227 4.924 4.205 4.546 54,834 +0.23(+5.45%)
May 07, 2018 4.243 4.311 4.205 4.311 20,024 +0.11(+2.52%)
May 04, 2018 4.398 4.432 4.205 4.205 7,861 -0.13(-2.97%)
May 03, 2018 4.296 4.432 4.235 4.334 6,861 +0.08(+2.00%)
May 02, 2018 4.334 4.334 4.243 4.249 7,769 -0.08(-1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.